Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2004 | INR | 4.4 | 4.4 | 3.46 | 3.7 | 3.7 | 0.0 (0.0%) | 16,950 |
1 Oct 2004 | INR | 4 | 4 | 3.6 | 3.7 | 3.7 | -0.2 (-5.13%) | 4,000 |
30 Sep 2004 | INR | 4 | 4 | 3.5 | 3.9 | 3.9 | +0.14 (+3.72%) | 9,000 |
29 Sep 2004 | INR | 3.4 | 3.79 | 3.4 | 3.76 | 3.76 | +0.11 (+3.01%) | 2,650 |
28 Sep 2004 | INR | 2.93 | 3.8 | 2.93 | 3.65 | 3.65 | +0.08 (+2.24%) | 8,338 |
27 Sep 2004 | INR | 3.5 | 3.89 | 3.5 | 3.57 | 3.57 | -0.07 (-1.92%) | 2,825 |
24 Sep 2004 | INR | 3.25 | 3.65 | 3.25 | 3.64 | 3.64 | +0.2 (+5.81%) | 6,000 |
23 Sep 2004 | INR | 3.5 | 3.59 | 3.35 | 3.44 | 3.44 | +0.14 (+4.24%) | 1,642 |
22 Sep 2004 | INR | 3.55 | 3.6 | 3.22 | 3.3 | 3.3 | -0.01 (-0.30%) | 6,352 |
21 Sep 2004 | INR | 3.44 | 3.44 | 3.3 | 3.31 | 3.31 | +0.11 (+3.44%) | 1,450 |
20 Sep 2004 | INR | 3.01 | 3.2 | 3 | 3.2 | 3.2 | +0.08 (+2.56%) | 2,500 |
17 Sep 2004 | INR | 3.05 | 3.43 | 3.05 | 3.12 | 3.12 | +0.06 (+1.96%) | 1,201 |
16 Sep 2004 | INR | 3.05 | 3.11 | 3.05 | 3.06 | 3.06 | -0.33 (-9.73%) | 2,300 |
15 Sep 2004 | INR | 3 | 3.39 | 3 | 3.39 | 3.39 | +0.24 (+7.62%) | 23,789 |
14 Sep 2004 | INR | 3.06 | 3.48 | 3.06 | 3.15 | 3.15 | -0.05 (-1.56%) | 1,399 |
13 Sep 2004 | INR | 3.49 | 3.49 | 3.2 | 3.2 | 3.2 | -0.15 (-4.48%) | 2,100 |
10 Sep 2004 | INR | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.15 (-4.29%) | 200 |
9 Sep 2004 | INR | 3.75 | 3.75 | 3.2 | 3.5 | 3.5 | 0.0 (0.0%) | 14,290 |
8 Sep 2004 | INR | 3.5 | 3.6 | 3.31 | 3.5 | 3.5 | -0.2 (-5.41%) | 10,400 |
7 Sep 2004 | INR | 3.69 | 3.7 | 3.69 | 3.7 | 3.7 | +0.39 (+11.78%) | 800 |
6 Sep 2004 | INR | 3.47 | 3.47 | 3.31 | 3.31 | 3.31 | +0.21 (+6.77%) | 1,500 |
3 Sep 2004 | INR | 3.13 | 3.13 | 3.1 | 3.1 | 3.1 | -0.4 (-11.43%) | 3,451 |
2 Sep 2004 | INR | 3.51 | 3.51 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 1,500 |
1 Sep 2004 | INR | 3.5 | 3.7 | 3.5 | 3.6 | 3.6 | +0.3 (+9.09%) | 8,600 |
31 Aug 2004 | INR | 3.1 | 3.44 | 3.1 | 3.3 | 3.3 | +0.29 (+9.63%) | 1,401 |
30 Aug 2004 | INR | 0 | 0 | 0 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
27 Aug 2004 | INR | 3 | 3.22 | 3 | 3.01 | 3.01 | -0.09 (-2.90%) | 5,580 |
26 Aug 2004 | INR | 3.15 | 3.15 | 2.95 | 3.1 | 3.1 | -0.01 (-0.32%) | 6,900 |
25 Aug 2004 | INR | 3.2 | 3.51 | 3.11 | 3.11 | 3.11 | -0.09 (-2.81%) | 2,202 |
24 Aug 2004 | INR | 0 | 0 | 0 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |